Caisse Reg Cred Agric Mut Tourain Poitou historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	122.20	123.50	121.20	121.20	118.57	180
2026-02-03	122.00	124.00	122.00	122.20	119.55	130
2026-02-02	126.94	126.94	126.94	126.94	124.19	0
2026-01-30	120.78	126.94	120.78	126.94	124.19	47
2026-01-29	121.48	126.98	121.48	126.98	124.23	533
2026-01-28	121.50	127.48	121.50	122.12	119.47	1,314
2026-01-27	121.50	123.36	121.50	121.52	118.89	179
2026-01-26	120.38	127.40	120.38	121.52	118.89	771
2026-01-23	127.00	127.82	121.20	127.50	124.74	743
2026-01-22	123.00	127.00	121.70	127.00	124.25	330
2026-01-21	122.04	123.00	120.32	123.00	120.34	366
2026-01-20	122.00	124.92	122.00	124.00	121.31	573
2026-01-19	119.90	125.94	119.90	124.92	122.21	207
2026-01-16	127.48	127.48	122.12	127.38	124.62	157
2026-01-15	122.04	127.48	122.04	127.00	124.25	179
2026-01-14	119.90	128.20	119.90	128.20	125.42	1,426
2026-01-13	120.04	120.92	119.00	120.04	117.44	728
2026-01-12	122.02	123.22	120.02	120.94	118.32	711
2026-01-09	117.96	122.00	117.96	122.00	119.36	384
2026-01-08	119.22	119.32	115.02	117.96	115.40	2,230
2026-01-07	117.00	119.54	117.00	119.02	116.44	568
2026-01-06	116.50	116.70	114.00	116.70	114.17	715
2026-01-05	111.02	116.48	111.02	116.48	113.96	984
2026-01-02	111.22	112.50	109.20	111.02	108.62	1,186
2025-12-31	111.00	111.50	108.50	111.02	108.62	1,264
2025-12-30	108.02	111.00	105.50	111.00	108.60	1,070
2025-12-29	109.88	110.98	108.00	108.00	105.66	1,181
2025-12-24	108.00	109.98	108.00	109.90	107.52	988
2025-12-23	106.00	108.50	103.70	107.22	104.90	1,867
2025-12-22	105.00	106.98	104.50	106.88	104.56	1,525
2025-12-19	106.00	107.00	102.20	106.00	103.70	1,936
2025-12-18	104.36	105.98	104.00	105.98	103.68	461
2025-12-17	106.00	106.00	101.20	105.00	102.73	1,714
2025-12-16	102.50	105.68	99.300	105.68	103.39	1,772
2025-12-15	103.48	103.50	99.500	102.50	100.28	1,218
2025-12-12	101.02	103.48	99.400	103.48	101.24	1,042
2025-12-11	103.00	103.02	99.000	100.10	97.932	2,812
2025-12-10	105.30	106.98	102.70	102.70	100.48	1,624
2025-12-09	108.00	108.00	105.30	105.30	103.02	1,270
2025-12-08	108.66	108.76	105.20	107.98	105.64	983
2025-12-05	110.04	110.04	107.20	108.66	106.31	1,247
2025-12-04	108.02	111.00	108.02	110.04	107.66	303
2025-12-03	109.10	112.40	108.02	108.02	105.68	1,139
2025-12-02	113.46	113.46	109.10	109.10	106.74	450
2025-12-01	111.50	113.46	111.00	113.46	111.00	1,447
2025-11-28	106.50	112.00	106.50	112.00	109.57	474
2025-11-27	106.52	108.00	106.52	107.98	105.64	669
2025-11-26	109.02	109.04	105.40	106.50	104.19	2,134
2025-11-25	108.00	110.00	103.00	110.00	107.62	1,847
2025-11-24	110.00	110.02	107.04	108.00	105.66	377
2025-11-21	112.02	112.02	108.00	110.48	108.09	910
2025-11-20	112.72	113.00	112.00	112.00	109.57	343
2025-11-19	115.02	115.18	112.72	112.72	110.28	572
2025-11-18	120.52	120.52	113.00	115.00	112.51	2,150
2025-11-17	119.50	121.00	119.50	120.52	117.91	591
2025-11-14	118.00	119.50	117.00	119.50	116.91	793
2025-11-13	119.50	120.50	116.70	119.00	116.42	1,317
2025-11-12	117.60	120.00	117.60	120.00	117.40	318
2025-11-11	118.98	119.50	115.30	117.60	115.05	1,721
2025-11-10	116.50	119.00	116.50	119.00	116.42	131

← NewerPage 4 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	3.4000 EUR
2025-04-22	3.2100 EUR
2024-04-23	3.1900 EUR
2023-05-23	3.2800 EUR
2022-05-17	2.9800 EUR
2021-05-18	2.9200 EUR
2020-04-14	3.2400 EUR
2019-04-16	3.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.